Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.400 | 17.660 | 16.880 | 17.200 | 17.200 | 4,409,312 |
02 May 2024 | 16.940 | 17.360 | 16.660 | 17.240 | 17.240 | 5,053,120 |
30 Apr 2024 | 17.080 | 17.220 | 16.900 | 17.040 | 17.040 | 7,598,532 |
29 Apr 2024 | 17.300 | 17.520 | 16.940 | 17.020 | 17.020 | 16,284,258 |
26 Apr 2024 | 16.280 | 17.260 | 16.260 | 17.180 | 17.180 | 26,021,815 |
25 Apr 2024 | 16.240 | 16.420 | 16.020 | 16.160 | 16.160 | 10,538,905 |
24 Apr 2024 | 15.900 | 16.360 | 15.760 | 16.240 | 16.240 | 13,383,152 |
23 Apr 2024 | 15.820 | 15.960 | 15.660 | 15.800 | 15.800 | 8,255,953 |
22 Apr 2024 | 15.660 | 15.720 | 15.240 | 15.640 | 15.640 | 7,035,095 |
19 Apr 2024 | 15.920 | 15.920 | 15.240 | 15.640 | 15.640 | 9,177,490 |
18 Apr 2024 | 15.940 | 16.140 | 15.700 | 15.900 | 15.900 | 7,693,070 |
17 Apr 2024 | 15.220 | 16.000 | 15.200 | 15.920 | 15.920 | 11,024,398 |
16 Apr 2024 | 15.880 | 15.880 | 15.100 | 15.140 | 15.140 | 11,056,447 |
15 Apr 2024 | 15.500 | 16.200 | 15.440 | 15.840 | 15.840 | 11,116,116 |
12 Apr 2024 | 15.700 | 15.900 | 15.520 | 15.580 | 15.580 | 7,429,439 |
11 Apr 2024 | 15.420 | 15.940 | 15.320 | 15.580 | 15.580 | 7,704,938 |
10 Apr 2024 | 15.580 | 15.600 | 15.340 | 15.520 | 15.520 | 7,767,237 |
09 Apr 2024 | 15.240 | 15.620 | 15.200 | 15.480 | 15.480 | 7,063,279 |
08 Apr 2024 | 15.080 | 15.400 | 14.980 | 15.120 | 15.120 | 7,070,368 |
05 Apr 2024 | 15.300 | 15.300 | 14.660 | 14.860 | 14.860 | 4,180,739 |
03 Apr 2024 | 15.520 | 15.680 | 15.280 | 15.320 | 15.320 | 7,918,249 |
02 Apr 2024 | 15.900 | 16.000 | 15.520 | 15.600 | 15.600 | 9,679,630 |
28 Mar 2024 | 15.000 | 15.700 | 14.980 | 15.600 | 15.600 | 14,668,286 |
27 Mar 2024 | 15.520 | 15.520 | 14.980 | 15.000 | 15.000 | 11,515,080 |
26 Mar 2024 | 15.700 | 15.800 | 15.300 | 15.520 | 15.520 | 11,795,329 |
25 Mar 2024 | 15.920 | 16.100 | 15.660 | 15.740 | 15.740 | 5,962,400 |
22 Mar 2024 | 16.280 | 16.280 | 15.740 | 15.920 | 15.920 | 9,590,172 |
21 Mar 2024 | 16.600 | 16.720 | 16.260 | 16.280 | 16.280 | 8,354,570 |
20 Mar 2024 | 16.520 | 16.560 | 16.060 | 16.360 | 16.360 | 16,749,004 |
19 Mar 2024 | 17.120 | 17.120 | 16.360 | 16.400 | 16.400 | 16,686,727 |
18 Mar 2024 | 17.200 | 17.400 | 17.060 | 17.120 | 17.120 | 13,250,377 |
15 Mar 2024 | 17.100 | 17.320 | 16.820 | 17.120 | 17.120 | 13,782,579 |
14 Mar 2024 | 17.500 | 17.740 | 17.020 | 17.360 | 17.360 | 13,192,201 |
13 Mar 2024 | 17.860 | 18.100 | 17.520 | 17.580 | 17.580 | 18,740,607 |
12 Mar 2024 | 17.680 | 17.780 | 17.240 | 17.580 | 17.580 | 21,172,171 |
11 Mar 2024 | 17.920 | 17.920 | 17.320 | 17.700 | 17.700 | 19,191,426 |
08 Mar 2024 | 16.800 | 17.960 | 16.660 | 17.920 | 17.920 | 25,122,560 |
07 Mar 2024 | 17.160 | 17.340 | 16.540 | 16.660 | 16.660 | 16,605,489 |
06 Mar 2024 | 16.800 | 17.480 | 16.700 | 17.160 | 17.160 | 17,167,224 |
05 Mar 2024 | 17.400 | 17.460 | 16.620 | 16.800 | 16.800 | 24,441,827 |
04 Mar 2024 | 18.360 | 18.380 | 17.320 | 17.560 | 17.560 | 30,087,917 |
01 Mar 2024 | 17.860 | 18.200 | 17.300 | 17.600 | 17.600 | 30,483,315 |
29 Feb 2024 | 16.480 | 17.940 | 16.480 | 17.660 | 17.660 | 59,635,779 |
28 Feb 2024 | 17.860 | 17.880 | 16.340 | 16.500 | 16.500 | 36,824,970 |
27 Feb 2024 | 15.920 | 17.680 | 15.660 | 17.540 | 17.540 | 62,061,519 |
26 Feb 2024 | 16.060 | 16.280 | 15.860 | 15.860 | 15.860 | 9,458,787 |
23 Feb 2024 | 16.080 | 16.400 | 15.800 | 15.920 | 15.920 | 10,771,358 |
22 Feb 2024 | 15.440 | 16.300 | 15.440 | 15.920 | 15.920 | 18,109,214 |
21 Feb 2024 | 14.660 | 15.400 | 14.540 | 15.200 | 15.200 | 8,262,290 |
20 Feb 2024 | 15.000 | 15.040 | 14.640 | 14.800 | 14.800 | 3,099,936 |
19 Feb 2024 | 14.960 | 15.200 | 14.620 | 14.940 | 14.940 | 6,974,186 |
16 Feb 2024 | 14.040 | 14.940 | 14.000 | 14.860 | 14.860 | 2,824,759 |
15 Feb 2024 | 14.000 | 14.300 | 13.900 | 14.200 | 14.200 | 1,189,705 |
14 Feb 2024 | 14.300 | 14.300 | 13.780 | 14.160 | 14.160 | 1,290,603 |
09 Feb 2024 | 14.500 | 14.500 | 13.900 | 14.300 | 14.300 | 1,431,038 |
08 Feb 2024 | 14.200 | 14.900 | 14.080 | 14.700 | 14.700 | 9,008,902 |
07 Feb 2024 | 14.460 | 14.660 | 14.020 | 14.100 | 14.100 | 4,559,481 |
06 Feb 2024 | 13.680 | 14.380 | 13.560 | 14.340 | 14.340 | 6,456,094 |
05 Feb 2024 | 13.580 | 13.900 | 13.320 | 13.600 | 13.600 | 4,749,495 |
02 Feb 2024 | 13.980 | 14.060 | 13.360 | 13.620 | 13.620 | 5,083,058 |
01 Feb 2024 | 13.640 | 14.040 | 13.340 | 13.820 | 13.820 | 4,643,200 |
31 Jan 2024 | 14.100 | 14.100 | 13.420 | 13.580 | 13.580 | 6,968,816 |
30 Jan 2024 | 14.520 | 14.540 | 14.000 | 14.100 | 14.100 | 4,534,942 |
29 Jan 2024 | 14.560 | 14.620 | 14.320 | 14.520 | 14.520 | 3,515,005 |
26 Jan 2024 | 15.080 | 15.140 | 14.280 | 14.440 | 14.440 | 10,423,803 |
25 Jan 2024 | 14.920 | 15.160 | 14.580 | 15.060 | 15.060 | 12,586,617 |
24 Jan 2024 | 14.900 | 14.960 | 14.280 | 14.920 | 14.920 | 6,911,425 |
23 Jan 2024 | 14.160 | 14.820 | 14.000 | 14.620 | 14.620 | 6,202,733 |
22 Jan 2024 | 14.700 | 14.700 | 13.940 | 14.080 | 14.080 | 5,186,900 |
19 Jan 2024 | 14.700 | 15.040 | 14.480 | 14.620 | 14.620 | 5,220,569 |
18 Jan 2024 | 14.600 | 14.820 | 14.360 | 14.680 | 14.680 | 6,014,920 |
17 Jan 2024 | 15.200 | 15.300 | 14.620 | 14.640 | 14.640 | 7,330,181 |
16 Jan 2024 | 15.280 | 15.520 | 15.100 | 15.300 | 15.300 | 3,527,990 |
15 Jan 2024 | 15.220 | 15.540 | 15.080 | 15.320 | 15.320 | 3,240,764 |
12 Jan 2024 | 15.600 | 15.600 | 15.180 | 15.220 | 15.220 | 4,691,877 |
11 Jan 2024 | 15.420 | 15.740 | 15.280 | 15.540 | 15.540 | 4,105,569 |
10 Jan 2024 | 15.480 | 15.740 | 15.280 | 15.420 | 15.420 | 6,632,955 |
09 Jan 2024 | 15.520 | 15.860 | 15.400 | 15.540 | 15.540 | 3,424,000 |
08 Jan 2024 | 16.140 | 16.140 | 15.260 | 15.460 | 15.460 | 8,244,931 |
05 Jan 2024 | 16.360 | 16.440 | 16.100 | 16.260 | 16.260 | 2,763,360 |
04 Jan 2024 | 16.500 | 16.500 | 16.140 | 16.280 | 16.280 | 2,225,179 |
03 Jan 2024 | 16.720 | 16.720 | 16.300 | 16.400 | 16.400 | 2,679,124 |
02 Jan 2024 | 17.460 | 17.460 | 16.680 | 16.720 | 16.720 | 3,876,956 |
29 Dec 2023 | 17.200 | 17.480 | 17.100 | 17.440 | 17.440 | 5,162,487 |
28 Dec 2023 | 16.120 | 17.260 | 15.900 | 17.140 | 17.140 | 8,448,200 |
27 Dec 2023 | 16.000 | 16.220 | 15.700 | 16.180 | 16.180 | 4,724,371 |
22 Dec 2023 | 16.540 | 16.720 | 15.640 | 15.940 | 15.940 | 11,772,493 |
21 Dec 2023 | 16.300 | 16.720 | 15.900 | 16.620 | 16.620 | 3,423,784 |
20 Dec 2023 | 16.600 | 16.820 | 16.220 | 16.300 | 16.300 | 3,316,102 |
19 Dec 2023 | 16.860 | 16.860 | 16.500 | 16.640 | 16.640 | 1,716,360 |
18 Dec 2023 | 17.500 | 17.500 | 16.640 | 16.740 | 16.740 | 5,281,751 |
15 Dec 2023 | 17.080 | 17.620 | 16.900 | 17.460 | 17.460 | 9,200,561 |
14 Dec 2023 | 16.880 | 17.360 | 16.720 | 16.900 | 16.900 | 6,896,004 |
13 Dec 2023 | 16.940 | 16.940 | 16.520 | 16.660 | 16.660 | 3,630,137 |
12 Dec 2023 | 17.000 | 17.140 | 16.780 | 16.820 | 16.820 | 3,092,914 |
11 Dec 2023 | 16.760 | 17.080 | 16.360 | 16.920 | 16.920 | 5,850,943 |
08 Dec 2023 | 16.360 | 17.100 | 16.140 | 16.720 | 16.720 | 9,446,520 |
07 Dec 2023 | 16.400 | 16.500 | 16.060 | 16.380 | 16.380 | 5,244,513 |
06 Dec 2023 | 16.600 | 16.680 | 16.260 | 16.520 | 16.520 | 3,973,127 |
05 Dec 2023 | 16.560 | 16.700 | 16.260 | 16.400 | 16.400 | 4,096,240 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |